Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.90 | 12.05 | 11.66 | 11.83 | 10,964,087 | -0.35(-2.91%) |
Apr 29, 2020 | 12.19 | 12.44 | 11.86 | 12.18 | 4,529,717 | +0.47(+4.00%) |
Apr 28, 2020 | 11.49 | 11.86 | 11.46 | 11.71 | 4,775,742 | +0.44(+3.92%) |
Apr 27, 2020 | 11.07 | 11.38 | 10.94 | 11.27 | 3,766,778 | +0.35(+3.20%) |
Apr 24, 2020 | 11.21 | 11.29 | 10.52 | 10.92 | 6,443,513 | +0.63(+6.17%) |
Apr 23, 2020 | 10.10 | 10.39 | 10.00 | 10.29 | 4,153,625 | +0.21(+2.10%) |
Apr 22, 2020 | 10.39 | 10.48 | 10.02 | 10.08 | 2,456,067 | -0.02(-0.18%) |
Apr 21, 2020 | 10.30 | 10.49 | 9.994 | 10.09 | 4,036,998 | -0.45(-4.27%) |
Apr 20, 2020 | 10.22 | 10.80 | 10.21 | 10.55 | 5,377,450 | -0.01(-0.09%) |
Apr 17, 2020 | 10.15 | 10.65 | 10.05 | 10.55 | 4,422,573 | +0.85(+8.71%) |
Apr 16, 2020 | 10.00 | 10.01 | 9.534 | 9.709 | 4,144,197 | -0.29(-2.85%) |
Apr 15, 2020 | 10.19 | 10.24 | 9.948 | 9.994 | 3,321,681 | -0.69(-6.45%) |
Apr 14, 2020 | 10.90 | 11.05 | 10.54 | 10.68 | 4,178,431 | +0.04(+0.34%) |
Apr 13, 2020 | 11.31 | 11.39 | 10.47 | 10.65 | 4,751,779 | -0.66(-5.85%) |
Apr 09, 2020 | 10.56 | 11.39 | 10.56 | 11.31 | 4,944,015 | +1.01(+9.82%) |
Apr 08, 2020 | 9.865 | 10.37 | 9.718 | 10.30 | 3,514,979 | +0.51(+5.26%) |
Apr 07, 2020 | 10.03 | 10.31 | 9.764 | 9.782 | 4,613,352 | +0.25(+2.60%) |
Apr 06, 2020 | 9.194 | 9.626 | 9.037 | 9.534 | 5,627,651 | +0.79(+9.04%) |
Apr 03, 2020 | 9.276 | 9.488 | 8.615 | 8.743 | 4,618,250 | -0.63(-6.67%) |
Apr 02, 2020 | 9.332 | 10.02 | 9.212 | 9.368 | 6,421,395 | -0.12(-1.26%) |
Apr 01, 2020 | 9.755 | 9.755 | 9.350 | 9.488 | 5,159,570 | -0.67(-6.61%) |
Mar 31, 2020 | 10.45 | 10.58 | 10.02 | 10.16 | 5,856,596 | -0.42(-4.00%) |
Mar 30, 2020 | 10.64 | 10.76 | 10.25 | 10.58 | 4,962,951 | -0.06(-0.60%) |
Mar 27, 2020 | 10.66 | 10.99 | 10.32 | 10.65 | 6,471,250 | -0.48(-4.30%) |
Mar 26, 2020 | 10.22 | 11.25 | 10.09 | 11.12 | 7,740,663 | +0.99(+9.80%) |
Mar 25, 2020 | 10.67 | 10.67 | 9.561 | 10.13 | 17,464,398 | -0.43(-4.09%) |
Mar 24, 2020 | 10.35 | 10.71 | 10.09 | 10.56 | 5,632,834 | +0.73(+7.38%) |
Mar 23, 2020 | 10.72 | 11.03 | 9.736 | 9.837 | 5,881,865 | -1.02(-9.40%) |
Mar 20, 2020 | 12.10 | 12.10 | 10.82 | 10.86 | 6,785,050 | -1.20(-9.98%) |
Mar 19, 2020 | 12.46 | 12.80 | 11.59 | 12.06 | 7,596,192 | -0.66(-5.20%) |
Mar 18, 2020 | 12.02 | 12.83 | 11.86 | 12.72 | 10,176,009 | -0.14(-1.07%) |
Mar 17, 2020 | 11.15 | 12.90 | 10.68 | 12.86 | 9,888,042 | +1.99(+18.26%) |
Mar 16, 2020 | 10.45 | 11.48 | 9.938 | 10.88 | 6,493,369 | -0.95(-8.01%) |
Mar 13, 2020 | 11.13 | 11.85 | 10.65 | 11.82 | 7,322,155 | +1.52(+14.72%) |
Mar 12, 2020 | 10.75 | 11.31 | 9.948 | 10.31 | 7,084,127 | -1.18(-10.25%) |
Mar 11, 2020 | 12.22 | 12.30 | 11.44 | 11.48 | 11,121,278 | -1.21(-9.56%) |
Mar 10, 2020 | 12.42 | 12.75 | 11.56 | 12.70 | 8,560,546 | +0.55(+4.54%) |
Mar 09, 2020 | 11.99 | 12.17 | 10.96 | 12.14 | 5,756,349 | -0.81(-6.25%) |
Mar 06, 2020 | 12.61 | 13.17 | 12.51 | 12.95 | 7,971,401 | -0.16(-1.19%) |
Mar 05, 2020 | 13.15 | 13.26 | 12.91 | 13.11 | 6,490,033 | -0.53(-3.91%) |
Mar 04, 2020 | 13.41 | 13.71 | 13.16 | 13.64 | 6,151,901 | +0.31(+2.34%) |
Mar 03, 2020 | 13.59 | 14.01 | 13.11 | 13.33 | 10,620,181 | -0.35(-2.59%) |
Mar 02, 2020 | 12.85 | 13.69 | 12.72 | 13.68 | 9,044,314 | +0.82(+6.40%) |
Feb 28, 2020 | 12.91 | 13.13 | 12.60 | 12.86 | 10,826,060 | -0.44(-3.32%) |
Feb 27, 2020 | 13.62 | 13.90 | 13.29 | 13.30 | 7,208,556 | -0.52(-3.79%) |
Feb 26, 2020 | 14.21 | 14.30 | 13.83 | 13.83 | 6,265,811 | -0.32(-2.27%) |
Feb 25, 2020 | 14.69 | 14.72 | 14.12 | 14.15 | 7,486,877 | -0.53(-3.63%) |
Feb 24, 2020 | 14.60 | 14.77 | 14.54 | 14.68 | 5,424,892 | -0.29(-1.96%) |
Feb 21, 2020 | 14.94 | 15.00 | 14.83 | 14.98 | 4,437,366 | -0.06(-0.37%) |
Feb 20, 2020 | 14.82 | 15.04 | 14.77 | 15.03 | 3,259,396 | +0.23(+1.55%) |
Feb 19, 2020 | 14.80 | 14.85 | 14.74 | 14.80 | 2,477,101 | +0.06(+0.44%) |
Feb 18, 2020 | 14.87 | 14.92 | 14.69 | 14.74 | 3,320,455 | -0.20(-1.35%) |
Feb 14, 2020 | 15.00 | 15.02 | 14.90 | 14.94 | 2,511,273 | -0.06(-0.43%) |
Feb 13, 2020 | 14.88 | 15.02 | 14.83 | 15.00 | 3,462,845 | +0.07(+0.49%) |
Feb 12, 2020 | 14.92 | 14.99 | 14.86 | 14.93 | 2,653,014 | +0.07(+0.49%) |
Feb 11, 2020 | 14.74 | 14.91 | 14.70 | 14.86 | 3,210,587 | +0.16(+1.06%) |
Feb 10, 2020 | 14.64 | 14.70 | 14.54 | 14.70 | 3,238,369 | +0.05(+0.31%) |
Feb 07, 2020 | 14.70 | 14.74 | 14.63 | 14.65 | 3,430,594 | -0.16(-1.06%) |
Feb 06, 2020 | 14.99 | 15.05 | 14.79 | 14.81 | 3,578,030 | -0.08(-0.56%) |
Feb 05, 2020 | 14.70 | 14.93 | 14.70 | 14.89 | 4,641,910 | +0.34(+2.34%) |
Feb 04, 2020 | 14.51 | 14.68 | 14.51 | 14.55 | 4,818,686 | +0.23(+1.61%) |